Arm Holdings plc (ARM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018C00200000 | 2024-10-16 9:30AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 1 | 2,906 | 104.69% |
| ARM241025C00200000 | 2024-10-15 3:59PM EDT | 2024-10-25 | 0.04 | 0.00 | 0.09 | 0.00 | - | 61 | 329 | 66.80% |
| ARM241101C00200000 | 2024-10-16 2:43PM EDT | 2024-11-01 | 0.23 | 0.14 | 0.24 | +0.08 | +53.33% | 15 | 109 | 62.31% |
| ARM241108C00200000 | 2024-10-15 12:43PM EDT | 2024-11-08 | 1.88 | 1.65 | 2.76 | 0.00 | - | 21 | 79 | 88.13% |
| ARM241115C00200000 | 2024-10-16 3:18PM EDT | 2024-11-15 | 2.43 | 2.28 | 2.61 | +0.10 | +4.29% | 69 | 1,523 | 79.93% |
| ARM241122C00200000 | 2024-10-15 10:24AM EDT | 2024-11-22 | 3.33 | 2.19 | 3.15 | 0.00 | - | 4 | 15 | 74.15% |
| ARM241129C00200000 | 2024-10-15 11:32AM EDT | 2024-11-29 | 3.15 | 3.25 | 3.55 | 0.00 | - | 4 | 14 | 73.58% |
| ARM241220C00200000 | 2024-10-16 3:54PM EDT | 2024-12-20 | 5.10 | 5.00 | 5.15 | +0.40 | +8.51% | 24 | 605 | 69.96% |
| ARM250117C00200000 | 2024-10-16 2:59PM EDT | 2025-01-17 | 7.39 | 7.10 | 7.35 | +0.45 | +6.48% | 294 | 5,935 | 67.46% |
| ARM250221C00200000 | 2024-10-16 2:24PM EDT | 2025-02-21 | 10.85 | 9.60 | 10.95 | +0.15 | +1.40% | 62 | 270 | 67.37% |
| ARM250321C00200000 | 2024-10-16 2:26PM EDT | 2025-03-21 | 12.75 | 12.65 | 12.95 | +0.55 | +4.51% | 10 | 382 | 68.01% |
| ARM250417C00200000 | 2024-10-15 3:15PM EDT | 2025-04-17 | 14.00 | 13.05 | 14.70 | 0.00 | - | 5 | 196 | 65.48% |
| ARM250620C00200000 | 2024-10-15 3:07PM EDT | 2025-06-20 | 19.00 | 19.30 | 19.65 | 0.00 | - | 1 | 100 | 68.01% |
| ARM250718C00200000 | 2024-10-15 3:54PM EDT | 2025-07-18 | 20.95 | 20.00 | 22.45 | 0.00 | - | 17 | 628 | 67.83% |
| ARM260116C00200000 | 2024-10-16 3:35PM EDT | 2026-01-16 | 32.60 | 31.00 | 32.75 | +1.16 | +3.69% | 3 | 1,974 | 68.34% |
| ARM260618C00200000 | 2024-10-14 2:14PM EDT | 2026-06-18 | 45.00 | 39.55 | 41.15 | 0.00 | - | 3 | 163 | 69.98% |
| ARM261218C00200000 | 2024-10-16 1:29PM EDT | 2026-12-18 | 48.95 | 47.90 | 49.50 | -5.97 | -10.87% | 5 | 295 | 70.90% |
| ARM270115C00200000 | 2024-10-15 1:32PM EDT | 2027-01-15 | 48.55 | 49.00 | 50.70 | 0.00 | - | 1 | 12 | 70.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARM241018P00200000 | 2024-09-26 3:08PM EDT | 2024-10-18 | 50.50 | 46.95 | 48.85 | 0.00 | - | 4 | 0 | 168.16% |
| ARM241115P00200000 | 2024-10-14 1:37PM EDT | 2024-11-15 | 42.55 | 48.35 | 49.45 | 0.00 | - | 21 | 27 | 68.58% |
| ARM241220P00200000 | 2024-10-14 2:44PM EDT | 2024-12-20 | 44.65 | 51.00 | 51.45 | 0.00 | - | 64 | 189 | 62.67% |
| ARM250117P00200000 | 2024-10-15 11:10AM EDT | 2025-01-17 | 54.20 | 51.55 | 54.00 | 0.00 | - | 4 | 57 | 59.50% |
| ARM250221P00200000 | 2024-10-16 12:59PM EDT | 2025-02-21 | 55.20 | 55.05 | 55.70 | -6.30 | -10.24% | 2 | 9 | 59.76% |
| ARM250321P00200000 | 2024-08-09 9:32AM EDT | 2025-03-21 | 83.75 | 83.75 | 86.70 | 0.00 | - | - | 6 | 131.45% |
| ARM250718P00200000 | 2024-08-08 1:46PM EDT | 2025-07-18 | 88.70 | 86.65 | 89.95 | 0.00 | - | 3 | 176 | 105.02% |
| ARM260116P00200000 | 2024-09-27 1:43PM EDT | 2026-01-16 | 75.60 | 69.95 | 71.15 | 0.00 | - | 140 | 190 | 55.40% |
| ARM260618P00200000 | 2024-08-08 9:37AM EDT | 2026-06-18 | 101.40 | 95.40 | 97.30 | 0.00 | - | 2 | 61 | 81.07% |
| ARM261218P00200000 | 2024-09-06 11:19AM EDT | 2026-12-18 | 100.25 | 85.20 | 88.45 | 0.00 | - | 10 | 64 | 60.28% |
© 2024 Yahoo. All rights reserved.